China Steel Chemical Corporation(TW:1723)
NT$70.60+0.70 (+1.00%)
TW:1723
China Steel Chemical Corporation historical prices
NT$70.60
At close:+0.70 (+1.00%)
China Steel Chemical Corporation (1723) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 69.80 | 70.60 | 69.60 | 70.60 | 70.60 | +1.00% | 339,406 | 0.60 |
| Nov 10, 2026 | 71.20 | 71.50 | 69.30 | 69.90 | 69.90 | -1.13% | 630,258 | 1.12 |
| Nov 09, 2026 | 71.00 | 71.80 | 70.00 | 71.10 | 71.10 | +0.57% | 419,680 | 0.75 |
| Nov 06, 2026 | 67.00 | 71.00 | 66.70 | 70.70 | 70.70 | -0.28% | 882,845 | 1.59 |
| Nov 05, 2026 | 72.60 | 73.40 | 70.90 | 70.90 | 70.90 | -2.34% | 956,397 | 1.75 |
| Nov 04, 2026 | 76.60 | 77.40 | 72.20 | 72.60 | 72.60 | -6.20% | 1,980,149 | 3.79 |
| Nov 03, 2026 | 79.00 | 79.00 | 77.20 | 77.40 | 77.40 | -2.52% | 622,932 | 1.20 |
| Nov 02, 2026 | 78.90 | 79.90 | 78.90 | 79.40 | 79.40 | -0.13% | 208,562 | 0.40 |
| Oct 30, 2026 | 80.50 | 80.50 | 79.50 | 79.50 | 79.50 | -1.24% | 608,299 | 1.18 |
| Oct 29, 2026 | 80.60 | 81.80 | 80.30 | 80.50 | 80.50 | -0.86% | 189,758 | 0.36 |
| Oct 28, 2026 | 80.70 | 81.40 | 80.40 | 81.20 | 81.20 | +1.00% | 378,494 | 0.71 |
| Oct 27, 2026 | 81.80 | 81.80 | 80.10 | 80.40 | 80.40 | -0.25% | 1,835,579 | 3.56 |
| Oct 26, 2026 | 80.60 | 81.20 | 80.30 | 80.60 | 80.60 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 80.60 | 81.20 | 80.30 | 80.60 | 80.60 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 81.20 | 81.20 | 80.30 | 80.60 | 80.60 | -0.25% | 599,247 | 1.10 |
| Oct 21, 2026 | 81.80 | 82.10 | 80.60 | 80.80 | 80.80 | -0.86% | 626,552 | 1.14 |
| Oct 20, 2026 | 82.50 | 83.20 | 81.00 | 81.50 | 81.50 | -2.28% | 693,788 | 1.24 |
| Oct 19, 2026 | 85.70 | 85.80 | 83.30 | 83.40 | 83.40 | -4.14% | 770,315 | 1.33 |
| Oct 16, 2026 | 86.50 | 87.30 | 86.50 | 87.00 | 87.00 | +0.58% | 403,548 | 0.68 |
| Oct 15, 2026 | 87.10 | 87.10 | 85.50 | 86.50 | 86.50 | -0.57% | 735,076 | 1.24 |
| Oct 14, 2026 | 85.20 | 87.40 | 85.10 | 87.00 | 87.00 | +2.96% | 1,294,492 | 2.14 |
| Oct 13, 2026 | 84.20 | 85.70 | 84.20 | 84.50 | 84.50 | +1.32% | 758,234 | 1.21 |
| Oct 12, 2026 | 84.30 | 85.20 | 83.40 | 83.40 | 83.40 | -1.07% | 416,217 | 0.66 |
| Oct 09, 2026 | 84.30 | 84.40 | 82.70 | 84.30 | 84.30 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 82.80 | 84.40 | 82.70 | 84.30 | 84.30 | +3.56% | 1,198,628 | 1.85 |
| Oct 07, 2026 | 80.90 | 81.60 | 80.60 | 81.40 | 81.40 | +0.62% | 270,203 | 0.42 |
| Oct 06, 2026 | 80.10 | 81.00 | 80.00 | 80.90 | 80.90 | +1.00% | 253,662 | 0.39 |
| Oct 05, 2026 | 80.40 | 80.80 | 80.00 | 80.10 | 80.10 | -0.37% | 313,552 | 0.48 |
| Oct 02, 2026 | 79.70 | 80.90 | 79.70 | 80.40 | 80.40 | +0.88% | 295,906 | 0.45 |
| Oct 01, 2026 | 80.60 | 81.00 | 79.50 | 79.70 | 79.70 | -1.24% | 767,219 | 1.18 |
| Sep 30, 2026 | 80.40 | 81.30 | 80.40 | 80.70 | 80.70 | +0.88% | 381,879 | 0.59 |
| Sep 29, 2026 | 80.50 | 82.20 | 80.00 | 80.00 | 80.00 | -0.62% | 536,994 | 0.83 |
| Sep 28, 2026 | 80.50 | 80.90 | 80.50 | 80.50 | 80.50 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 80.50 | 80.90 | 80.50 | 80.50 | 80.50 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 80.50 | 80.90 | 80.50 | 80.50 | 80.50 | -0.25% | 217,702 | 0.32 |
| Sep 23, 2026 | 80.70 | 81.30 | 80.60 | 80.70 | 80.70 | 0.00% | 288,002 | 0.43 |
| Sep 22, 2026 | 81.30 | 81.30 | 80.50 | 80.70 | 80.70 | 0.00% | 416,306 | 0.61 |
| Sep 21, 2026 | 80.70 | 81.20 | 80.40 | 80.70 | 80.70 | +0.12% | 288,703 | 0.42 |
| Sep 18, 2026 | 81.20 | 81.60 | 80.60 | 80.60 | 80.60 | -0.49% | 505,154 | 0.73 |
| Sep 17, 2026 | 80.50 | 81.40 | 80.30 | 81.00 | 81.00 | +1.12% | 415,017 | 0.59 |
| Sep 16, 2026 | 81.00 | 81.90 | 80.10 | 80.10 | 80.10 | -1.48% | 794,872 | 1.15 |
| Sep 15, 2026 | 81.80 | 81.80 | 81.20 | 81.30 | 81.30 | -0.73% | 274,991 | 0.39 |
| Sep 14, 2026 | 81.70 | 81.90 | 80.20 | 81.90 | 81.90 | +0.24% | 504,494 | 0.72 |
| Sep 11, 2026 | 82.10 | 82.10 | 81.00 | 81.70 | 81.70 | -0.73% | 508,597 | 0.71 |
| Sep 10, 2026 | 83.40 | 83.40 | 81.40 | 82.30 | 82.30 | -1.56% | 935,087 | 1.28 |
| Sep 09, 2026 | 83.80 | 85.00 | 82.70 | 83.60 | 83.60 | -0.36% | 685,279 | 0.93 |
| Sep 08, 2026 | 83.70 | 85.90 | 83.40 | 83.90 | 83.90 | -0.12% | 513,244 | 0.69 |
| Sep 07, 2026 | 86.00 | 86.00 | 83.60 | 84.00 | 84.00 | -2.33% | 1,171,448 | 1.59 |
| Sep 04, 2026 | 86.50 | 86.50 | 84.60 | 86.00 | 86.00 | -1.04% | 822,693 | 1.12 |
| Sep 03, 2026 | 87.00 | 89.40 | 86.30 | 86.90 | 86.90 | -0.11% | 937,734 | 1.27 |
